ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
072990/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250318,160635,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9500,170,2,1.82,311008920,32942,70.06,9300,9550,9230,12120,6540,9330,9441.11,5.84,0,1710,9810,9570,9440,9200,9070,9505,9135,36,2790,500,6710,10,1,7287341,692,9.40,0.83,12,0.45,1011.00,11458.00,11407,20241016,-16.72,7630,20250102,24.51,10000,-5.00,20250310,7630,24.51,20250102,11520,-17.53,20241016,7630,24.51,20250102,1.97,N,072990,500,36 억,,425869,N,N,0,N,00,N
20250318,150638,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9420,90,2,0.96,306595510,32477,69.07,9300,9550,9230,12120,6540,9330,9440.39,5.84,0,1779,9810,9570,9440,9200,9070,9505,9135,36,2790,500,6710,10,1,7287341,686,9.32,0.82,12,0.45,1011.00,11458.00,11407,20241016,-17.42,7630,20250102,23.46,10000,-5.80,20250310,7630,23.46,20250102,11520,-18.23,20241016,7630,23.46,20250102,1.97,N,072990,500,36 억,,425869,N,N,0,N,00,N
20250318,140637,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9540,210,2,2.25,206216060,21863,46.50,9300,9550,9230,12120,6540,9330,9432.19,5.84,0,2570,9810,9570,9440,9200,9070,9505,9135,36,2790,500,6710,10,1,7287341,695,9.44,0.83,12,0.30,1011.00,11458.00,11407,20241016,-16.37,7630,20250102,25.03,10000,-4.60,20250310,7630,25.03,20250102,11520,-17.19,20241016,7630,25.03,20250102,1.97,N,072990,500,36 억,,425869,N,N,0,N,00,N
20250318,130635,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9490,160,2,1.71,163571670,17369,36.94,9300,9550,9230,12120,6540,9330,9417.45,5.84,0,4304,9810,9570,9440,9200,9070,9505,9135,36,2790,500,6710,10,1,7287341,692,9.39,0.83,12,0.24,1011.00,11458.00,11407,20241016,-16.81,7630,20250102,24.38,10000,-5.10,20250310,7630,24.38,20250102,11520,-17.62,20241016,7630,24.38,20250102,1.97,N,072990,500,36 억,,425869,N,N,0,N,00,N
20250318,120636,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9530,200,2,2.14,156598850,16634,35.38,9300,9550,9230,12120,6540,9330,9414.38,5.84,0,4900,9810,9570,9440,9200,9070,9505,9135,36,2790,500,6710,10,1,7287341,694,9.43,0.83,12,0.23,1011.00,11458.00,11407,20241016,-16.45,7630,20250102,24.90,10000,-4.70,20250310,7630,24.90,20250102,11520,-17.27,20241016,7630,24.90,20250102,1.97,N,072990,500,36 억,,425869,N,N,0,N,00,N
20250318,110635,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9520,190,2,2.04,109648910,11701,24.89,9300,9550,9230,12120,6540,9330,9370.90,5.84,0,3642,9810,9570,9440,9200,9070,9505,9135,36,2790,500,6710,10,1,7287341,694,9.42,0.83,12,0.16,1011.00,11458.00,11407,20241016,-16.54,7630,20250102,24.77,10000,-4.80,20250310,7630,24.77,20250102,11520,-17.36,20241016,7630,24.77,20250102,1.97,N,072990,500,36 억,,425869,N,N,0,N,00,N
20250318,100638,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9420,90,2,0.96,84888000,9093,19.34,9300,9470,9230,12120,6540,9330,9335.53,5.84,0,4040,9810,9570,9440,9200,9070,9505,9135,36,2790,500,6710,10,1,7287341,686,9.32,0.82,12,0.12,1011.00,11458.00,11407,20241016,-17.42,7630,20250102,23.46,10000,-5.80,20250310,7630,23.46,20250102,11520,-18.23,20241016,7630,23.46,20250102,1.97,N,072990,500,36 억,,425869,N,N,0,N,00,N
20250318,090639,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9430,100,2,1.07,921820,99,0.21,9300,9430,9300,12120,6540,9330,9311.31,5.84,0,46,9810,9570,9440,9200,9070,9505,9135,36,2790,500,6710,10,1,7287341,687,9.33,0.82,12,0.00,1011.00,11458.00,11407,20241016,-17.33,7630,20250102,23.59,10000,-5.70,20250310,7630,23.59,20250102,11520,-18.14,20241016,7630,23.59,20250102,1.97,N,072990,500,36 억,,425869,N,N,0,N,00,N
20250317,160634,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9330,-310,5,-3.22,441069950,46912,136.91,9540,9680,9310,12530,6750,9640,9402.07,5.90,0,-3979,9793,9716,9623,9546,9453,9670,9500,36,2890,500,6940,10,1,7287341,680,9.23,0.81,12,0.64,1011.00,11458.00,11407,20241016,-18.21,7630,20250102,22.28,10000,-6.70,20250310,7630,22.28,20250102,11520,-19.01,20241016,7630,22.28,20250102,1.92,N,072990,500,36 억,,429972,N,N,0,N,00,N
20250317,150634,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9330,-310,5,-3.22,420563730,44713,130.49,9540,9680,9310,12530,6750,9640,9405.85,5.90,0,-3274,9793,9716,9623,9546,9453,9670,9500,36,2890,500,6940,10,1,7287341,680,9.23,0.81,12,0.61,1011.00,11458.00,11407,20241016,-18.21,7630,20250102,22.28,10000,-6.70,20250310,7630,22.28,20250102,11520,-19.01,20241016,7630,22.28,20250102,1.92,N,072990,500,36 억,,429972,N,N,0,N,00,N
20250317,140635,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9370,-270,5,-2.80,341686090,36277,105.87,9540,9680,9320,12530,6750,9640,9418.81,5.90,0,-2547,9793,9716,9623,9546,9453,9670,9500,36,2890,500,6940,10,1,7287341,683,9.27,0.82,12,0.50,1011.00,11458.00,11407,20241016,-17.86,7630,20250102,22.80,10000,-6.30,20250310,7630,22.80,20250102,11520,-18.66,20241016,7630,22.80,20250102,1.92,N,072990,500,36 억,,429972,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250318 160635 57 100.00 KOSDAQ 일반서비스 N N N N N 9500 170 2 1.82 311008920 32942 70.06 9300 9550 9230 12120 6540 9330 9441.11 5.84 0 1710 9810 9570 9440 9200 9070 9505 9135 36 2790 500 6710 10 1 7287341 692 9.40 0.83 12 0.45 1011.00 11458.00 11407 20241016 -16.72 7630 20250102 24.51 10000 -5.00 20250310 7630 24.51 20250102 11520 -17.53 20241016 7630 24.51 20250102 1.97 N 072990 500 36 억 425869 N N 0 N 00 N
3 20250318 150638 57 100.00 KOSDAQ 일반서비스 N N N N N 9420 90 2 0.96 306595510 32477 69.07 9300 9550 9230 12120 6540 9330 9440.39 5.84 0 1779 9810 9570 9440 9200 9070 9505 9135 36 2790 500 6710 10 1 7287341 686 9.32 0.82 12 0.45 1011.00 11458.00 11407 20241016 -17.42 7630 20250102 23.46 10000 -5.80 20250310 7630 23.46 20250102 11520 -18.23 20241016 7630 23.46 20250102 1.97 N 072990 500 36 억 425869 N N 0 N 00 N
4 20250318 140637 57 100.00 KOSDAQ 일반서비스 N N N N N 9540 210 2 2.25 206216060 21863 46.50 9300 9550 9230 12120 6540 9330 9432.19 5.84 0 2570 9810 9570 9440 9200 9070 9505 9135 36 2790 500 6710 10 1 7287341 695 9.44 0.83 12 0.30 1011.00 11458.00 11407 20241016 -16.37 7630 20250102 25.03 10000 -4.60 20250310 7630 25.03 20250102 11520 -17.19 20241016 7630 25.03 20250102 1.97 N 072990 500 36 억 425869 N N 0 N 00 N
5 20250318 130635 57 100.00 KOSDAQ 일반서비스 N N N N N 9490 160 2 1.71 163571670 17369 36.94 9300 9550 9230 12120 6540 9330 9417.45 5.84 0 4304 9810 9570 9440 9200 9070 9505 9135 36 2790 500 6710 10 1 7287341 692 9.39 0.83 12 0.24 1011.00 11458.00 11407 20241016 -16.81 7630 20250102 24.38 10000 -5.10 20250310 7630 24.38 20250102 11520 -17.62 20241016 7630 24.38 20250102 1.97 N 072990 500 36 억 425869 N N 0 N 00 N
6 20250318 120636 57 100.00 KOSDAQ 일반서비스 N N N N N 9530 200 2 2.14 156598850 16634 35.38 9300 9550 9230 12120 6540 9330 9414.38 5.84 0 4900 9810 9570 9440 9200 9070 9505 9135 36 2790 500 6710 10 1 7287341 694 9.43 0.83 12 0.23 1011.00 11458.00 11407 20241016 -16.45 7630 20250102 24.90 10000 -4.70 20250310 7630 24.90 20250102 11520 -17.27 20241016 7630 24.90 20250102 1.97 N 072990 500 36 억 425869 N N 0 N 00 N
7 20250318 110635 57 100.00 KOSDAQ 일반서비스 N N N N N 9520 190 2 2.04 109648910 11701 24.89 9300 9550 9230 12120 6540 9330 9370.90 5.84 0 3642 9810 9570 9440 9200 9070 9505 9135 36 2790 500 6710 10 1 7287341 694 9.42 0.83 12 0.16 1011.00 11458.00 11407 20241016 -16.54 7630 20250102 24.77 10000 -4.80 20250310 7630 24.77 20250102 11520 -17.36 20241016 7630 24.77 20250102 1.97 N 072990 500 36 억 425869 N N 0 N 00 N
8 20250318 100638 57 100.00 KOSDAQ 일반서비스 N N N N N 9420 90 2 0.96 84888000 9093 19.34 9300 9470 9230 12120 6540 9330 9335.53 5.84 0 4040 9810 9570 9440 9200 9070 9505 9135 36 2790 500 6710 10 1 7287341 686 9.32 0.82 12 0.12 1011.00 11458.00 11407 20241016 -17.42 7630 20250102 23.46 10000 -5.80 20250310 7630 23.46 20250102 11520 -18.23 20241016 7630 23.46 20250102 1.97 N 072990 500 36 억 425869 N N 0 N 00 N
9 20250318 090639 57 100.00 KOSDAQ 일반서비스 N N N N N 9430 100 2 1.07 921820 99 0.21 9300 9430 9300 12120 6540 9330 9311.31 5.84 0 46 9810 9570 9440 9200 9070 9505 9135 36 2790 500 6710 10 1 7287341 687 9.33 0.82 12 0.00 1011.00 11458.00 11407 20241016 -17.33 7630 20250102 23.59 10000 -5.70 20250310 7630 23.59 20250102 11520 -18.14 20241016 7630 23.59 20250102 1.97 N 072990 500 36 억 425869 N N 0 N 00 N
10 20250317 160634 57 100.00 KOSDAQ 일반서비스 N N N N N 9330 -310 5 -3.22 441069950 46912 136.91 9540 9680 9310 12530 6750 9640 9402.07 5.90 0 -3979 9793 9716 9623 9546 9453 9670 9500 36 2890 500 6940 10 1 7287341 680 9.23 0.81 12 0.64 1011.00 11458.00 11407 20241016 -18.21 7630 20250102 22.28 10000 -6.70 20250310 7630 22.28 20250102 11520 -19.01 20241016 7630 22.28 20250102 1.92 N 072990 500 36 억 429972 N N 0 N 00 N
11 20250317 150634 57 100.00 KOSDAQ 일반서비스 N N N N N 9330 -310 5 -3.22 420563730 44713 130.49 9540 9680 9310 12530 6750 9640 9405.85 5.90 0 -3274 9793 9716 9623 9546 9453 9670 9500 36 2890 500 6940 10 1 7287341 680 9.23 0.81 12 0.61 1011.00 11458.00 11407 20241016 -18.21 7630 20250102 22.28 10000 -6.70 20250310 7630 22.28 20250102 11520 -19.01 20241016 7630 22.28 20250102 1.92 N 072990 500 36 억 429972 N N 0 N 00 N
12 20250317 140635 57 100.00 KOSDAQ 일반서비스 N N N N N 9370 -270 5 -2.80 341686090 36277 105.87 9540 9680 9320 12530 6750 9640 9418.81 5.90 0 -2547 9793 9716 9623 9546 9453 9670 9500 36 2890 500 6940 10 1 7287341 683 9.27 0.82 12 0.50 1011.00 11458.00 11407 20241016 -17.86 7630 20250102 22.80 10000 -6.30 20250310 7630 22.80 20250102 11520 -18.66 20241016 7630 22.80 20250102 1.92 N 072990 500 36 억 429972 N N 0 N 00 N